600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,185700,213604000,18880,18880,18880,18880,293
|
|
20240926,185600,213604000,18880,18880,18880,18880,0
|
|
20240926,185500,213604000,18880,18880,18880,18880,0
|
|
20240926,185400,213604000,18880,18880,18880,18880,0
|
|
20240926,185300,213604000,18880,18880,18880,18880,0
|
|
20240926,185200,213604000,18880,18880,18880,18880,0
|
|
20240926,185100,213604000,18880,18880,18880,18880,0
|
|
20240926,185000,213604000,18880,18880,18880,18880,0
|
|
20240926,184900,213604000,18880,18880,18880,18880,0
|
|
20240926,184800,213604000,18880,18880,18880,18880,0
|
|
20240926,184700,213604000,18880,18880,18880,18880,0
|
|
20240926,184600,213604000,18880,18880,18880,18880,0
|
|
20240926,184500,213604000,18880,18880,18880,18880,0
|
|
20240926,184400,213604000,18880,18880,18880,18880,0
|
|
20240926,184300,213604000,18880,18880,18880,18880,0
|
|
20240926,184200,213604000,18880,18880,18880,18880,0
|
|
20240926,184100,213604000,18880,18880,18880,18880,0
|
|
20240926,184000,213604000,18880,18880,18880,18880,0
|
|
20240926,183900,213604000,18880,18880,18880,18880,0
|
|
20240926,183800,213604000,18880,18880,18880,18880,0
|
|
20240926,183700,213604000,18880,18880,18880,18880,0
|
|
20240926,183600,213604000,18880,18880,18880,18880,0
|
|
20240926,183500,213604000,18880,18880,18880,18880,0
|
|
20240926,183400,213604000,18880,18880,18880,18880,0
|
|
20240926,183300,213604000,18880,18880,18880,18880,0
|
|
20240926,183200,213604000,18880,18880,18880,18880,0
|
|
20240926,183100,213604000,18880,18880,18880,18880,0
|
|
20240926,183000,213604000,18880,18880,18880,18880,0
|
|
20240926,182900,213604000,18880,18880,18880,18880,0
|
|
20240926,182800,213604000,18880,18880,18880,18880,0
|
|
20240926,182700,213604000,18880,18880,18880,18880,293
|
|
20240926,182600,213604000,18880,18880,18880,18880,0
|
|
20240926,182500,213604000,18880,18880,18880,18880,0
|
|
20240926,182400,213604000,18880,18880,18880,18880,0
|
|
20240926,182300,213604000,18880,18880,18880,18880,0
|
|
20240926,182200,213604000,18880,18880,18880,18880,0
|
|
20240926,182100,213604000,18880,18880,18880,18880,0
|
|
20240926,182000,213604000,18880,18880,18880,18880,0
|
|
20240926,181900,213604000,18880,18880,18880,18880,0
|
|
20240926,181800,213604000,18880,18880,18880,18880,0
|
|
20240926,181700,213604000,18880,18880,18880,18880,0
|
|
20240926,181600,213604000,18880,18880,18880,18880,0
|
|
20240926,181500,213604000,18880,18880,18880,18880,0
|
|
20240926,181400,213604000,18880,18880,18880,18880,0
|
|
20240926,181300,213604000,18880,18880,18880,18880,0
|
|
20240926,181200,213604000,18880,18880,18880,18880,0
|
|
20240926,181100,213604000,18880,18880,18880,18880,0
|
|
20240926,181000,213604000,18880,18880,18880,18880,0
|
|
20240926,180900,213604000,18880,18880,18880,18880,0
|
|
20240926,180800,213604000,18880,18880,18880,18880,0
|
|
20240926,180700,213604000,18880,18880,18880,18880,0
|
|
20240926,180600,213604000,18880,18880,18880,18880,0
|
|
20240926,180500,213604000,18880,18880,18880,18880,0
|
|
20240926,180400,213604000,18880,18880,18880,18880,0
|
|
20240926,180300,213604000,18880,18880,18880,18880,0
|
|
20240926,180200,213604000,18880,18880,18880,18880,0
|
|
20240926,180100,213604000,18880,18880,18880,18880,0
|
|
20240926,180000,213604000,18880,18880,18880,18880,0
|
|
20240926,175900,213604000,18880,18880,18880,18880,0
|
|
20240926,175800,213604000,18880,18880,18880,18880,0
|
|
20240926,175700,213604000,18880,18880,18880,18880,293
|
|
20240926,175600,213604000,18880,18880,18880,18880,0
|
|
20240926,175500,213604000,18880,18880,18880,18880,0
|
|
20240926,175400,213604000,18880,18880,18880,18880,0
|
|
20240926,175300,213604000,18880,18880,18880,18880,0
|
|
20240926,175200,213604000,18880,18880,18880,18880,0
|
|
20240926,175100,213604000,18880,18880,18880,18880,0
|
|
20240926,175000,213604000,18880,18880,18880,18880,0
|
|
20240926,174900,213604000,18880,18880,18880,18880,0
|
|
20240926,174800,213604000,18880,18880,18880,18880,0
|
|
20240926,174700,213604000,18880,18880,18880,18880,0
|
|
20240926,174600,213604000,18880,18880,18880,18880,0
|
|
20240926,174500,213604000,18880,18880,18880,18880,0
|
|
20240926,174400,213604000,18880,18880,18880,18880,0
|
|
20240926,174300,213604000,18880,18880,18880,18880,0
|
|
20240926,174200,213604000,18880,18880,18880,18880,0
|
|
20240926,174100,213604000,18880,18880,18880,18880,0
|
|
20240926,174000,213604000,18880,18880,18880,18880,0
|
|
20240926,173900,213604000,18880,18880,18880,18880,0
|
|
20240926,173800,213604000,18880,18880,18880,18880,0
|
|
20240926,173700,213604000,18880,18880,18880,18880,0
|
|
20240926,173600,213604000,18880,18880,18880,18880,0
|
|
20240926,173500,213604000,18880,18880,18880,18880,0
|
|
20240926,173400,213604000,18880,18880,18880,18880,0
|
|
20240926,173300,213604000,18880,18880,18880,18880,0
|
|
20240926,173200,213604000,18880,18880,18880,18880,0
|
|
20240926,173100,213604000,18880,18880,18880,18880,0
|
|
20240926,173000,213604000,18880,18880,18880,18880,0
|
|
20240926,172900,213604000,18880,18880,18880,18880,0
|
|
20240926,172800,213604000,18880,18880,18880,18880,0
|
|
20240926,172700,213604000,18880,18880,18880,18880,293
|
|
20240926,172600,213604000,18880,18880,18880,18880,0
|
|
20240926,172500,213604000,18880,18880,18880,18880,0
|
|
20240926,172400,213604000,18880,18880,18880,18880,0
|
|
20240926,172300,213604000,18880,18880,18880,18880,0
|
|
20240926,172200,213604000,18880,18880,18880,18880,0
|
|
20240926,172100,213604000,18880,18880,18880,18880,0
|
|
20240926,172000,213604000,18880,18880,18880,18880,0
|
|
20240926,171900,213604000,18880,18880,18880,18880,0
|
|
20240926,171800,213604000,18880,18880,18880,18880,0
|
|
20240926,171700,213604000,18880,18880,18880,18880,0
|
|
20240926,171600,213604000,18880,18880,18880,18880,0
|
|
20240926,171500,213604000,18880,18880,18880,18880,0
|
|
20240926,171400,213604000,18880,18880,18880,18880,0
|
|
20240926,171300,213604000,18880,18880,18880,18880,0
|
|
20240926,171200,213604000,18880,18880,18880,18880,0
|
|
20240926,171100,213604000,18880,18880,18880,18880,0
|
|
20240926,171000,213604000,18880,18880,18880,18880,0
|
|
20240926,170900,213604000,18880,18880,18880,18880,0
|
|
20240926,170800,213604000,18880,18880,18880,18880,0
|
|
20240926,170700,213604000,18880,18880,18880,18880,0
|
|
20240926,170600,213604000,18880,18880,18880,18880,0
|
|
20240926,170500,213604000,18880,18880,18880,18880,0
|
|
20240926,170400,213604000,18880,18880,18880,18880,0
|
|
20240926,170300,213604000,18880,18880,18880,18880,0
|
|
20240926,170200,213604000,18880,18880,18880,18880,0
|
|
20240926,170100,213604000,18880,18880,18880,18880,0
|
|
20240926,170000,213604000,18880,18880,18880,18880,0
|
|
20240926,165900,213604000,18880,18880,18880,18880,0
|
|
20240926,165800,213604000,18880,18880,18880,18880,0
|
|
20240926,165700,213604000,18880,18880,18880,18880,293
|
|
20240926,165600,213604000,18880,18880,18880,18880,0
|
|
20240926,165500,213604000,18880,18880,18880,18880,0
|
|
20240926,165400,213604000,18880,18880,18880,18880,0
|
|
20240926,165300,213604000,18880,18880,18880,18880,0
|
|
20240926,165200,213604000,18880,18880,18880,18880,0
|
|
20240926,165100,213604000,18880,18880,18880,18880,0
|
|
20240926,165000,213604000,18880,18880,18880,18880,0
|
|
20240926,164900,213604000,18880,18880,18880,18880,0
|
|
20240926,164800,213604000,18880,18880,18880,18880,0
|
|
20240926,164700,213604000,18880,18880,18880,18880,0
|
|
20240926,164600,213604000,18880,18880,18880,18880,0
|
|
20240926,164500,213604000,18880,18880,18880,18880,0
|
|
20240926,164400,213604000,18880,18880,18880,18880,0
|
|
20240926,164300,213604000,18880,18880,18880,18880,0
|
|
20240926,164200,213604000,18880,18880,18880,18880,0
|
|
20240926,164100,213604000,18880,18880,18880,18880,0
|
|
20240926,164000,213604000,18880,18880,18880,18880,0
|
|
20240926,163900,213604000,18880,18880,18880,18880,0
|
|
20240926,163800,213604000,18880,18880,18880,18880,0
|
|
20240926,163700,213604000,18880,18880,18880,18880,0
|
|
20240926,163600,213604000,18880,18880,18880,18880,0
|
|
20240926,163500,213604000,18880,18880,18880,18880,0
|
|
20240926,163400,213604000,18880,18880,18880,18880,0
|
|
20240926,163300,213604000,18880,18880,18880,18880,0
|
|
20240926,163200,213604000,18880,18880,18880,18880,0
|
|
20240926,163100,213604000,18880,18880,18880,18880,0
|
|
20240926,163000,213604000,18880,18880,18880,18880,0
|
|
20240926,162900,213604000,18880,18880,18880,18880,0
|
|
20240926,162800,213604000,18880,18880,18880,18880,0
|
|
20240926,162700,213604000,18880,18880,18880,18880,293
|
|
20240926,162600,213604000,18880,18880,18880,18880,0
|
|
20240926,162500,213604000,18880,18880,18880,18880,0
|
|
20240926,162400,213604000,18880,18880,18880,18880,0
|
|
20240926,162300,213604000,18880,18880,18880,18880,0
|
|
20240926,162200,213604000,18880,18880,18880,18880,0
|
|
20240926,162100,213604000,18880,18880,18880,18880,0
|
|
20240926,162000,213604000,18880,18880,18880,18880,0
|
|
20240926,161900,213604000,18880,18880,18880,18880,0
|
|
20240926,161800,213604000,18880,18880,18880,18880,0
|
|
20240926,161700,213604000,18880,18880,18880,18880,0
|
|
20240926,161600,213604000,18880,18880,18880,18880,0
|
|
20240926,161500,213604000,18880,18880,18880,18880,0
|
|
20240926,161400,213604000,18880,18880,18880,18880,0
|
|
20240926,161300,213604000,18880,18880,18880,18880,0
|
|
20240926,161200,213604000,18880,18880,18880,18880,0
|
|
20240926,161100,213604000,18880,18880,18880,18880,0
|
|
20240926,161000,213604000,18880,18880,18880,18880,0
|
|
20240926,160900,213604000,18880,18880,18880,18880,0
|
|
20240926,160800,213604000,18880,18880,18880,18880,0
|
|
20240926,160700,213604000,18880,18880,18880,18880,0
|
|
20240926,160600,213604000,18880,18880,18880,18880,0
|
|
20240926,160500,213604000,18880,18880,18880,18880,0
|
|
20240926,160400,213604000,18880,18880,18880,18880,0
|
|
20240926,160300,213604000,18880,18880,18880,18880,0
|
|
20240926,160200,213604000,18880,18880,18880,18880,0
|
|
20240926,160100,213604000,18880,18880,18880,18880,0
|
|
20240926,160000,213604000,18880,18880,18880,18880,0
|
|
20240926,155900,213604000,18880,18880,18880,18880,0
|
|
20240926,155800,213604000,18880,18880,18880,18880,0
|
|
20240926,155700,213604000,18880,18880,18880,18880,293
|
|
20240926,155600,213604000,18880,18880,18880,18880,0
|
|
20240926,155500,213604000,18880,18880,18880,18880,0
|
|
20240926,155400,213604000,18880,18880,18880,18880,0
|
|
20240926,155300,213604000,18880,18880,18880,18880,0
|
|
20240926,155200,213604000,18880,18880,18880,18880,0
|
|
20240926,155100,213604000,18880,18880,18880,18880,0
|
|
20240926,155000,213604000,18880,18880,18880,18880,0
|
|
20240926,154900,213604000,18880,18880,18880,18880,0
|
|
20240926,154800,213604000,18880,18880,18880,18880,0
|
|
20240926,154700,213604000,18880,18880,18880,18880,0
|
|
20240926,154600,213604000,18880,18880,18880,18880,0
|
|
20240926,154500,213604000,18880,18880,18880,18880,0
|
|
20240926,154400,213604000,18880,18880,18880,18880,0
|
|
20240926,154300,213604000,18880,18880,18880,18880,0
|
|
20240926,154200,213604000,18880,18880,18880,18880,0
|
|
20240926,154100,213604000,18880,18880,18880,18880,0
|
|
20240926,154000,213604000,18880,18880,18880,18880,0
|
|
20240926,153900,213604000,18880,18880,18880,18880,0
|
|
20240926,153800,213604000,18880,18880,18880,18880,0
|
|
20240926,153700,213604000,18880,18880,18880,18880,0
|
|
20240926,153600,213604000,18880,18880,18880,18880,0
|
|
20240926,153500,213604000,18880,18880,18880,18880,0
|
|
20240926,153400,213604000,18880,18880,18880,18880,0
|
|
20240926,153300,213604000,18880,18880,18880,18880,0
|
|
20240926,153200,213604000,18880,18880,18880,18880,0
|
|
20240926,153100,213604000,18880,18880,18880,18880,0
|
|
20240926,153000,213604000,18880,18880,18880,18880,293
|
|
20240926,152900,208072160,18880,18880,18880,18880,0
|
|
20240926,152800,208072160,18880,18880,18880,18880,0
|
|
20240926,152700,208072160,18880,18880,18880,18880,0
|
|
20240926,152600,208072160,18880,18880,18880,18880,0
|
|
20240926,152500,208072160,18880,18880,18880,18880,0
|
|
20240926,152400,208072160,18880,18880,18880,18880,0
|
|
20240926,152300,208072160,18880,18880,18880,18880,0
|
|
20240926,152200,208072160,18880,18880,18880,18880,0
|
|
20240926,152100,208072160,18880,18880,18880,18880,0
|
|
20240926,152000,208072160,18880,18880,18880,18880,0
|
|
20240926,151900,208072160,18880,18880,18880,18830,12
|
|
20240926,151800,207845850,18880,18880,18880,18880,7
|
|
20240926,151700,207713690,18830,18830,18830,18830,5
|
|
20240926,151600,207619540,18880,18880,18880,18880,7
|
|
20240926,151500,207487380,18880,18880,18880,18880,0
|
|
20240926,151400,207487380,18880,18880,18880,18880,0
|
|
20240926,151300,207487380,18880,18880,18880,18880,7
|
|
20240926,151200,207355220,18880,18880,18880,18880,0
|
|
20240926,151100,207355220,18880,18880,18880,18880,1
|
|
20240926,151000,207336340,18880,18870,18880,18870,10
|
|
20240926,150900,207147550,18880,18880,18880,18880,0
|
|
20240926,150800,207147550,18880,18880,18880,18880,0
|
|
20240926,150700,207147550,18880,18880,18880,18880,11
|
|
20240926,150600,206939870,18880,18880,18880,18880,0
|
|
20240926,150500,206939870,18880,18880,18880,18880,0
|
|
20240926,150400,206939870,18880,18810,18880,18810,4
|
|
20240926,150300,206864500,18810,18820,18820,18810,321
|
|
20240926,150200,200825780,18880,18880,18880,18880,7
|
|
20240926,150100,200693620,18820,18830,18830,18820,320
|
|
20240926,150000,194671160,18880,18880,18880,18880,7
|
|
20240926,145900,194539000,18880,18880,18880,18880,0
|
|
20240926,145800,194539000,18880,18880,18880,18880,0
|
|
20240926,145700,194539000,18880,18880,18880,18880,7
|
|
20240926,145600,194406840,18880,18880,18880,18880,0
|
|
20240926,145500,194406840,18880,18880,18880,18880,0
|
|
20240926,145400,194406840,18880,18880,18880,18880,7
|
|
20240926,145300,194274680,18860,18850,18860,18850,224
|
|
20240926,145200,190050130,18850,18850,18850,18850,0
|
|
20240926,145100,190050130,18850,18820,18850,18820,9
|
|
20240926,145000,189880540,18850,18850,18850,18850,0
|
|
20240926,144900,189880540,18850,18850,18850,18850,0
|
|
20240926,144800,189880540,18850,18850,18850,18850,0
|
|
20240926,144700,189880540,18850,18850,18850,18850,7
|
|
20240926,144600,189748590,18850,18850,18850,18850,0
|
|
20240926,144500,189748590,18850,18850,18850,18850,0
|
|
20240926,144400,189748590,18850,18850,18850,18850,0
|
|
20240926,144300,189748590,18850,18850,18850,18850,0
|
|
20240926,144200,189748590,18850,18850,18850,18850,7
|
|
20240926,144100,189616640,18860,18860,18860,18860,0
|
|
20240926,144000,189616640,18860,18860,18860,18860,0
|
|
20240926,143900,189616640,18860,18860,18860,18860,0
|
|
20240926,143800,189616640,18860,18860,18860,18860,0
|
|
20240926,143700,189616640,18860,18860,18860,18860,7
|
|
20240926,143600,189484620,18860,18860,18860,18860,0
|
|
20240926,143500,189484620,18860,18860,18860,18860,0
|
|
20240926,143400,189484620,18860,18860,18860,18860,0
|
|
20240926,143300,189484620,18860,18860,18860,18860,0
|
|
20240926,143200,189484620,18860,18860,18860,18860,7
|
|
20240926,143100,189352600,18820,18820,18820,18820,0
|
|
20240926,143000,189352600,18820,18820,18820,18820,0
|
|
20240926,142900,189352600,18820,18820,18820,18820,0
|
|
20240926,142800,189352600,18820,18820,18820,18820,3
|
|
20240926,142700,189296140,18820,18860,18860,18820,9
|
|
20240926,142600,189126480,18820,18810,18820,18810,10
|
|
20240926,142500,188938370,18810,18810,18810,18810,15
|
|
20240926,142400,188656220,18860,18860,18860,18860,0
|
|
20240926,142300,188656220,18860,18860,18860,18860,0
|
|
20240926,142200,188656220,18860,18860,18860,18860,7
|
|
20240926,142100,188524200,18810,18810,18810,18810,0
|
|
20240926,142000,188524200,18810,18820,18820,18810,20
|
|
20240926,141900,188147930,18850,18850,18850,18850,4
|
|
20240926,141800,188072530,18850,18850,18850,18850,0
|
|
20240926,141700,188072530,18850,18850,18850,18850,0
|
|
20240926,141600,188072530,18850,18850,18850,18850,0
|
|
20240926,141500,188072530,18850,18850,18850,18850,42
|
|
20240926,141400,187280830,18810,18810,18810,18810,0
|
|
20240926,141300,187280830,18810,18850,18850,18810,22
|
|
20240926,141200,186866730,18850,18850,18850,18850,0
|
|
20240926,141100,186866730,18850,18850,18850,18850,0
|
|
20240926,141000,186866730,18850,18850,18850,18850,1
|
|
20240926,140900,186847880,18850,18850,18850,18850,0
|
|
20240926,140800,186847880,18850,18850,18850,18850,0
|
|
20240926,140700,186847880,18850,18850,18850,18850,7
|
|
20240926,140600,186715930,18850,18850,18850,18850,0
|
|
20240926,140500,186715930,18850,18850,18850,18850,10
|
|
20240926,140400,186527430,18850,18850,18850,18850,0
|
|
20240926,140300,186527430,18850,18850,18850,18850,0
|
|
20240926,140200,186527430,18850,18850,18850,18850,0
|
|
20240926,140100,186527430,18850,18850,18850,18850,7
|
|
20240926,140000,186395480,18840,18840,18840,18840,1
|
|
20240926,135900,186376640,18850,18850,18850,18850,0
|
|
20240926,135800,186376640,18850,18850,18850,18850,0
|
|
20240926,135700,186376640,18850,18850,18850,18850,0
|
|
20240926,135600,186376640,18850,18850,18850,18850,0
|
|
20240926,135500,186376640,18850,18850,18850,18850,0
|
|
20240926,135400,186376640,18850,18850,18850,18850,0
|
|
20240926,135300,186376640,18850,18850,18850,18850,0
|
|
20240926,135200,186376640,18850,18850,18850,18850,7
|
|
20240926,135100,186244690,18840,18840,18840,18840,1
|
|
20240926,135000,186225850,18850,18850,18850,18850,0
|
|
20240926,134900,186225850,18850,18850,18850,18850,0
|
|
20240926,134800,186225850,18850,18850,18850,18850,0
|
|
20240926,134700,186225850,18850,18850,18850,18850,0
|
|
20240926,134600,186225850,18850,18850,18850,18850,0
|
|
20240926,134500,186225850,18850,18850,18850,18850,0
|
|
20240926,134400,186225850,18850,18850,18850,18850,7
|
|
20240926,134300,186093900,18800,18800,18800,18800,0
|
|
20240926,134200,186093900,18800,18800,18800,18800,10
|
|
20240926,134100,185905900,18790,18790,18790,18790,0
|
|
20240926,134000,185905900,18790,18790,18790,18790,0
|
|
20240926,133900,185905900,18790,18790,18790,18790,14
|
|
20240926,133800,185642840,18850,18810,18850,18810,594
|
|
20240926,133700,174469260,18810,18810,18810,18810,0
|
|
20240926,133600,174469260,18810,18810,18810,18810,7
|
|
20240926,133500,174337590,18810,18810,18810,18810,0
|
|
20240926,133400,174337590,18810,18810,18810,18810,0
|
|
20240926,133300,174337590,18810,18810,18810,18810,0
|
|
20240926,133200,174337590,18810,18810,18810,18810,0
|
|
20240926,133100,174337590,18810,18810,18810,18810,0
|
|
20240926,133000,174337590,18810,18810,18810,18810,0
|
|
20240926,132900,174337590,18810,18810,18810,18810,0
|
|
20240926,132800,174337590,18810,18790,18810,18790,435
|
|
20240926,132700,166163800,18790,18800,18800,18790,351
|
|
20240926,132600,159565180,18790,18790,18790,18790,0
|
|
20240926,132500,159565180,18790,18790,18790,18790,4
|
|
20240926,132400,159490020,18800,18800,18800,18800,7
|
|
20240926,132300,159358420,18810,18810,18810,18810,0
|
|
20240926,132200,159358420,18810,18810,18810,18810,0
|
|
20240926,132100,159358420,18810,18810,18810,18810,0
|
|
20240926,132000,159358420,18810,18810,18810,18810,0
|
|
20240926,131900,159358420,18810,18810,18810,18810,15
|
|
20240926,131800,159076270,18800,18800,18800,18800,35
|
|
20240926,131700,158418270,18800,18800,18800,18800,0
|
|
20240926,131600,158418270,18800,18800,18800,18800,0
|
|
20240926,131500,158418270,18800,18800,18800,18800,1
|
|
20240926,131400,158399470,18800,18800,18800,18800,26
|
|
20240926,131300,157910670,18800,18800,18800,18800,0
|
|
20240926,131200,157910670,18800,18800,18800,18800,8
|
|
20240926,131100,157760270,18800,18800,18800,18800,0
|
|
20240926,131000,157760270,18800,18800,18800,18800,1
|
|
20240926,130900,157741470,18810,18810,18810,18810,0
|
|
20240926,130800,157741470,18810,18810,18810,18810,0
|
|
20240926,130700,157741470,18810,18810,18810,18810,0
|
|
20240926,130600,157741470,18810,18800,18810,18800,116
|
|
20240926,130500,155560600,18810,18810,18810,18810,0
|
|
20240926,130400,155560600,18810,18810,18810,18810,0
|
|
20240926,130300,155560600,18810,18810,18810,18810,0
|
|
20240926,130200,155560600,18810,18810,18810,18810,0
|
|
20240926,130100,155560600,18810,18810,18810,18810,0
|
|
20240926,130000,155560600,18810,18810,18810,18810,0
|
|
20240926,125900,155560600,18810,18810,18810,18810,7
|
|
20240926,125800,155428930,18810,18810,18810,18810,0
|
|
20240926,125700,155428930,18810,18810,18810,18810,3
|
|
20240926,125600,155372500,18810,18810,18810,18810,0
|
|
20240926,125500,155372500,18810,18810,18810,18810,237
|
|
20240926,125400,150914530,18810,18810,18810,18810,0
|
|
20240926,125300,150914530,18810,18810,18810,18810,0
|
|
20240926,125200,150914530,18810,18810,18810,18810,12
|
|
20240926,125100,150688810,18800,18800,18800,18800,0
|
|
20240926,125000,150688810,18800,18800,18800,18800,0
|
|
20240926,124900,150688810,18800,18820,18820,18800,141
|
|
20240926,124800,148036810,18830,18830,18830,18830,0
|
|
20240926,124700,148036810,18830,18830,18830,18830,10
|
|
20240926,124600,147848510,18850,18850,18850,18850,0
|
|
20240926,124500,147848510,18850,18850,18850,18850,7
|
|
20240926,124400,147716560,18850,18840,18850,18840,2
|
|
20240926,124300,147678870,18860,18860,18860,18860,100
|
|
20240926,124200,145792870,18860,18860,18860,18860,0
|
|
20240926,124100,145792870,18860,18860,18860,18860,0
|
|
20240926,124000,145792870,18860,18860,18860,18860,0
|
|
20240926,123900,145792870,18860,18860,18860,18860,10
|
|
20240926,123800,145604270,18860,18860,18860,18860,7
|
|
20240926,123700,145472250,18860,18860,18860,18860,0
|
|
20240926,123600,145472250,18860,18860,18860,18860,0
|
|
20240926,123500,145472250,18860,18860,18860,18860,0
|
|
20240926,123400,145472250,18860,18860,18860,18860,0
|
|
20240926,123300,145472250,18860,18860,18860,18860,0
|
|
20240926,123200,145472250,18860,18860,18860,18860,0
|
|
20240926,123100,145472250,18860,18860,18860,18860,0
|
|
20240926,123000,145472250,18860,18860,18860,18860,7
|
|
20240926,122900,145340230,18860,18860,18860,18860,2
|
|
20240926,122800,145302510,18860,18860,18860,18860,0
|
|
20240926,122700,145302510,18860,18860,18860,18860,0
|
|
20240926,122600,145302510,18860,18860,18860,18860,0
|
|
20240926,122500,145302510,18860,18860,18860,18860,0
|
|
20240926,122400,145302510,18860,18860,18860,18860,0
|
|
20240926,122300,145302510,18860,18860,18860,18860,9
|
|
20240926,122200,145132770,18800,18800,18800,18800,0
|
|
20240926,122100,145132770,18800,18800,18800,18800,0
|
|
20240926,122000,145132770,18800,18800,18800,18800,0
|
|
20240926,121900,145132770,18800,18800,18800,18800,3
|
|
20240926,121800,145076370,18850,18850,18850,18850,0
|
|
20240926,121700,145076370,18850,18850,18850,18850,0
|
|
20240926,121600,145076370,18850,18850,18850,18850,4
|
|
20240926,121500,145000970,18860,18860,18860,18860,0
|
|
20240926,121400,145000970,18860,18860,18860,18860,0
|
|
20240926,121300,145000970,18860,18860,18860,18860,0
|
|
20240926,121200,145000970,18860,18860,18860,18860,0
|
|
20240926,121100,145000970,18860,18860,18860,18860,0
|
|
20240926,121000,145000970,18860,18860,18860,18860,0
|
|
20240926,120900,145000970,18860,18860,18860,18860,0
|
|
20240926,120800,145000970,18860,18860,18860,18860,7
|
|
20240926,120700,144868950,18850,18850,18850,18850,0
|
|
20240926,120600,144868950,18850,18850,18850,18850,0
|
|
20240926,120500,144868950,18850,18850,18850,18850,0
|
|
20240926,120400,144868950,18850,18850,18850,18850,0
|
|
20240926,120300,144868950,18850,18850,18850,18850,0
|
|
20240926,120200,144868950,18850,18850,18850,18850,0
|
|
20240926,120100,144868950,18850,18850,18850,18850,0
|
|
20240926,120000,144868950,18850,18850,18850,18850,6
|
|
20240926,115900,144755850,18850,18850,18850,18850,0
|
|
20240926,115800,144755850,18850,18850,18850,18850,0
|
|
20240926,115700,144755850,18850,18850,18850,18850,0
|
|
20240926,115600,144755850,18850,18850,18850,18850,10
|
|
20240926,115500,144567350,18860,18860,18860,18860,0
|
|
20240926,115400,144567350,18860,18860,18860,18860,0
|
|
20240926,115300,144567350,18860,18860,18860,18860,0
|
|
20240926,115200,144567350,18860,18860,18860,18860,0
|
|
20240926,115100,144567350,18860,18860,18860,18860,0
|
|
20240926,115000,144567350,18860,18860,18860,18860,0
|
|
20240926,114900,144567350,18860,18860,18860,18860,0
|
|
20240926,114800,144567350,18860,18860,18860,18860,12
|
|
20240926,114700,144341030,18800,18810,18810,18800,352
|
|
20240926,114600,137721520,18860,18860,18860,18860,0
|
|
20240926,114500,137721520,18860,18860,18860,18860,7
|
|
20240926,114400,137589500,18850,18850,18850,18850,0
|
|
20240926,114300,137589500,18850,18850,18850,18850,0
|
|
20240926,114200,137589500,18850,18850,18850,18850,0
|
|
20240926,114100,137589500,18850,18850,18850,18850,0
|
|
20240926,114000,137589500,18850,18850,18850,18850,1
|
|
20240926,113900,137570650,18860,18860,18860,18860,0
|
|
20240926,113800,137570650,18860,18860,18860,18860,0
|
|
20240926,113700,137570650,18860,18860,18860,18860,0
|
|
20240926,113600,137570650,18860,18860,18860,18860,7
|
|
20240926,113500,137438630,18800,18810,18810,18800,161
|
|
20240926,113400,134411610,18860,18860,18860,18860,0
|
|
20240926,113300,134411610,18860,18860,18860,18860,0
|
|
20240926,113200,134411610,18860,18860,18860,18860,0
|
|
20240926,113100,134411610,18860,18860,18860,18860,0
|
|
20240926,113000,134411610,18860,18860,18860,18860,1
|
|
20240926,112900,134392750,18860,18860,18860,18860,0
|
|
20240926,112800,134392750,18860,18860,18860,18860,10
|
|
20240926,112700,134204150,18860,18860,18860,18860,7
|
|
20240926,112600,134072130,18850,18850,18850,18850,0
|
|
20240926,112500,134072130,18850,18850,18850,18850,5
|
|
20240926,112400,133977880,18860,18860,18860,18860,0
|
|
20240926,112300,133977880,18860,18850,18860,18850,60
|
|
20240926,112200,132846310,18850,18850,18850,18850,15
|
|
20240926,112100,132563560,18850,18850,18850,18850,0
|
|
20240926,112000,132563560,18850,18850,18850,18850,0
|
|
20240926,111900,132563560,18850,18850,18850,18850,9
|
|
20240926,111800,132393910,18850,18850,18850,18850,0
|
|
20240926,111700,132393910,18850,18850,18850,18850,0
|
|
20240926,111600,132393910,18850,18850,18850,18850,1
|
|
20240926,111500,132375060,18780,18780,18780,18780,0
|
|
20240926,111400,132375060,18780,18780,18780,18780,2
|
|
20240926,111300,132337500,18770,18770,18770,18770,0
|
|
20240926,111200,132337500,18770,18770,18770,18770,0
|
|
20240926,111100,132337500,18770,18770,18770,18770,1
|
|
20240926,111000,132318730,18770,18770,18770,18770,0
|
|
20240926,110900,132318730,18770,18770,18770,18770,0
|
|
20240926,110800,132318730,18770,18770,18770,18770,0
|
|
20240926,110700,132318730,18770,18860,18860,18770,62
|
|
20240926,110600,131149500,18760,18760,18760,18760,0
|
|
20240926,110500,131149500,18760,18760,18760,18760,0
|
|
20240926,110400,131149500,18760,18760,18760,18760,0
|
|
20240926,110300,131149500,18760,18760,18760,18760,78
|
|
20240926,110200,129686220,18870,18870,18870,18870,0
|
|
20240926,110100,129686220,18870,18870,18870,18870,0
|
|
20240926,110000,129686220,18870,18870,18870,18870,0
|
|
20240926,105900,129686220,18870,18870,18870,18870,0
|
|
20240926,105800,129686220,18870,18870,18870,18870,0
|
|
20240926,105700,129686220,18870,18870,18870,18870,0
|
|
20240926,105600,129686220,18870,18770,18870,18750,605
|
|
20240926,105500,118336580,18870,18870,18870,18870,11
|
|
20240926,105400,118129010,18870,18870,18870,18870,1
|
|
20240926,105300,118110140,18850,18850,18850,18850,0
|
|
20240926,105200,118110140,18850,18850,18850,18850,2
|
|
20240926,105100,118072440,18870,18870,18870,18870,0
|
|
20240926,105000,118072440,18870,18870,18870,18870,6
|
|
20240926,104900,117959220,18870,18870,18870,18870,0
|
|
20240926,104800,117959220,18870,18870,18870,18870,0
|
|
20240926,104700,117959220,18870,18870,18870,18870,0
|
|
20240926,104600,117959220,18870,18870,18870,18870,0
|
|
20240926,104500,117959220,18870,18870,18870,18870,0
|
|
20240926,104400,117959220,18870,18870,18870,18870,0
|
|
20240926,104300,117959220,18870,18870,18870,18870,0
|
|
20240926,104200,117959220,18870,18870,18870,18870,11
|
|
20240926,104100,117751650,18770,18770,18770,18770,0
|
|
20240926,104000,117751650,18770,18770,18770,18770,0
|
|
20240926,103900,117751650,18770,18800,18800,18770,576
|
|
20240926,103800,106936030,18860,18860,18860,18860,5
|
|
20240926,103700,106841730,18850,18850,18850,18850,0
|
|
20240926,103600,106841730,18850,18850,18850,18850,3
|
|
20240926,103500,106785180,18810,18810,18810,18810,6
|
|
20240926,103400,106672320,18850,18850,18850,18850,0
|
|
20240926,103300,106672320,18850,18850,18850,18850,0
|
|
20240926,103200,106672320,18850,18850,18850,18850,0
|
|
20240926,103100,106672320,18850,18850,18850,18850,6
|
|
20240926,103000,106559220,18860,18860,18860,18860,0
|
|
20240926,102900,106559220,18860,18860,18860,18860,0
|
|
20240926,102800,106559220,18860,18860,18860,18860,0
|
|
20240926,102700,106559220,18860,18860,18860,18860,7
|
|
20240926,102600,106427200,18870,18870,18870,18870,0
|
|
20240926,102500,106427200,18870,18870,18870,18870,15
|
|
20240926,102400,106144150,18870,18870,18870,18870,0
|
|
20240926,102300,106144150,18870,18870,18870,18870,0
|
|
20240926,102200,106144150,18870,18870,18870,18870,0
|
|
20240926,102100,106144150,18870,18870,18870,18870,10
|
|
20240926,102000,105955450,18790,18790,18790,18790,64
|
|
20240926,101900,104752890,18800,18800,18800,18800,0
|
|
20240926,101800,104752890,18800,18800,18800,18800,28
|
|
20240926,101700,104226490,18790,18800,18800,18790,33
|
|
20240926,101600,103606390,18800,18800,18800,18800,101
|
|
20240926,101500,101707590,18930,18850,18930,18850,500
|
|
20240926,101400,92247610,18850,18850,18850,18850,1
|
|
20240926,101300,92228760,18850,18850,18850,18850,0
|
|
20240926,101200,92228760,18850,18850,18850,18850,0
|
|
20240926,101100,92228760,18850,18850,18850,18850,0
|
|
20240926,101000,92228760,18850,18850,18850,18850,0
|
|
20240926,100900,92228760,18850,18850,18850,18850,0
|
|
20240926,100800,92228760,18850,18830,18850,18830,329
|
|
20240926,100700,86031890,18830,18830,18830,18830,0
|
|
20240926,100600,86031890,18830,18740,18830,18740,3
|
|
20240926,100500,85975580,18830,18830,18830,18830,76
|
|
20240926,100400,84544500,18830,18820,18830,18820,300
|
|
20240926,100300,78897640,18820,18820,18820,18820,2
|
|
20240926,100200,78860000,18810,18810,18810,18810,189
|
|
20240926,100100,75304910,18810,18810,18810,18810,0
|
|
20240926,100000,75304910,18810,18810,18810,18810,1
|
|
20240926,095900,75286100,18810,18810,18810,18810,400
|
|
20240926,095800,67762100,18810,18810,18810,18810,1
|
|
20240926,095700,67743290,18810,18810,18810,18810,0
|
|
20240926,095600,67743290,18810,18810,18810,18810,7
|
|
20240926,095500,67611620,18820,18800,18820,18800,400
|
|
20240926,095400,60088550,18810,18810,18810,18810,0
|
|
20240926,095300,60088550,18810,18810,18810,18810,0
|
|
20240926,095200,60088550,18810,18810,18810,18810,0
|
|
20240926,095100,60088550,18810,18740,18810,18740,2
|
|
20240926,095000,60051000,18820,18820,18820,18820,0
|
|
20240926,094900,60051000,18820,18810,18820,18810,2
|
|
20240926,094800,60013370,18820,18740,18820,18730,135
|
|
20240926,094700,57484220,18820,18820,18820,18820,1
|
|
20240926,094600,57465400,18740,18810,18810,18740,26
|
|
20240926,094500,56976480,18820,18820,18820,18820,1
|
|
20240926,094400,56957660,18730,18730,18730,18730,8
|
|
20240926,094300,56807820,18830,18830,18830,18830,0
|
|
20240926,094200,56807820,18830,18830,18830,18830,0
|
|
20240926,094100,56807820,18830,18830,18830,18830,0
|
|
20240926,094000,56807820,18830,18830,18830,18830,0
|
|
20240926,093900,56807820,18830,18790,18830,18790,203
|
|
20240926,093800,52986630,18660,18790,18790,18660,237
|
|
20240926,093700,48534180,18790,18790,18790,18780,111
|
|
20240926,093600,46448680,18650,18650,18650,18650,1
|
|
20240926,093500,46430030,18580,18580,18580,18580,0
|
|
20240926,093400,46430030,18580,18710,18710,18580,395
|
|
20240926,093300,39064100,18790,18790,18790,18790,3
|
|
20240926,093200,39007730,18780,18780,18780,18780,1
|
|
20240926,093100,38988950,18700,18710,18710,18700,50
|
|
20240926,093000,38053880,18700,18770,18770,18700,303
|
|
20240926,092900,32373760,18760,18790,18790,18750,510
|
|
20240926,092800,22791180,18800,18810,18810,18800,20
|
|
20240926,092700,22415170,18810,18920,18920,18810,110
|
|
20240926,092600,20335060,18850,18850,18850,18850,16
|
|
20240926,092500,20033460,18850,18850,18850,18850,2
|
|
20240926,092400,19995760,18920,18920,18920,18920,0
|
|
20240926,092300,19995760,18920,18920,18920,18920,20
|
|
20240926,092200,19617360,18850,18850,18850,18850,0
|
|
20240926,092100,19617360,18850,18850,18850,18850,2
|
|
20240926,092000,19579660,18810,18810,18810,18810,10
|
|
20240926,091900,19391560,18810,18810,18810,18810,101
|
|
20240926,091800,17491750,18810,18810,18810,18810,0
|
|
20240926,091700,17491750,18810,18810,18810,18810,310
|
|
20240926,091600,11660650,18810,18810,18810,18810,86
|
|
20240926,091500,10042990,18810,18810,18810,18810,0
|
|
20240926,091400,10042990,18810,18810,18810,18810,0
|
|
20240926,091300,10042990,18810,18810,18810,18810,0
|
|
20240926,091200,10042990,18810,18820,18820,18810,112
|
|
20240926,091100,7936250,18820,18830,18830,18820,213
|
|
20240926,091000,3926510,18830,18830,18830,18830,20
|
|
20240926,090900,3549910,18810,18810,18810,18810,0
|
|
20240926,090800,3549910,18810,18810,18810,18810,14
|
|
20240926,090700,3286570,18810,18810,18810,18810,0
|
|
20240926,090600,3286570,18810,18810,18810,18810,0
|
|
20240926,090500,3286570,18810,18810,18810,18810,0
|
|
20240926,090400,3286570,18810,18810,18810,18810,56
|
|
20240926,090300,2233210,18940,18940,18940,18940,100
|
|
20240926,090200,339210,18950,18950,18950,18950,0
|
|
20240926,090100,339210,18950,18950,18950,18950,1
|
|
20240926,090000,320260,18810,18810,18970,18810,17
|